Hot Features
プレミアム
Urban One Inc (UONEK)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.0752688172 | 0.93 | 0.9712 | 0.89 | 23595 | 0.91109092 | CS |
| 4 | -0.05 | -5.15463917526 | 0.97 | 1.03 | 0.81 | 25739 | 0.927584 | CS |
| 12 | -0.266 | -22.4283305228 | 1.186 | 1.22 | 0.81 | 32816 | 1.01572883 | CS |
| 26 | -0.58 | -38.6666666667 | 1.5 | 1.51 | 0.81 | 26570 | 1.10128608 | CS |
| 52 | -2.91 | -75.9791122715 | 3.83 | 3.9611 | 0.81 | 46864 | 1.66162833 | CS |
| 156 | -3.22 | -77.7777777778 | 4.14 | 6.99 | 0.81 | 53344 | 4.03059487 | CS |
| 260 | -0.97 | -51.3227513228 | 1.89 | 8.01 | 0.562 | 543208 | 2.84966458 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 0.93 | 0.01 | 1.09 | 0.91 | 0.95 | 0.89 | 8131 |
| 1737761700 | 0.92 | 0.02 | 2.22 | 0.92 | 0.934 | 0.91 | 23381 |
| 1737675300 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1737588900 | 0.9 | -0.01 | -1.10 | 0.9141 | 0.9199 | 0.9 | 29347 |
| 1737502500 | 0.91 | -0.015 | -1.62 | 0.93 | 0.9712 | 0.91 | 33520 |
| 1737156900 | 0.925 | 0.074 | 8.70 | 0.85 | 0.9299 | 0.81 | 56264 |
| 1737070500 | 0.851 | -0.059 | -6.48 | 0.88 | 0.92 | 0.85 | 48376 |
| 1736984100 | 0.91 | 0.01 | 1.11 | 0.9 | 0.9599 | 0.88 | 31787 |
| 1736897700 | 0.9 | -0.012 | -1.32 | 0.91 | 0.959999 | 0.8847 | 16292 |
| 1736811300 | 0.912 | -0.064 | -6.56 | 0.9625 | 0.9625 | 0.88 | 30779 |
| 1736552100 | 0.976 | -0.004 | -0.41 | 0.960001 | 0.9779 | 0.96 | 3895 |
| 1736379300 | 0.98 | 0.002 | 0.20 | 0.985 | 0.985 | 0.9561 | 6837 |
| 1736292900 | 0.978 | 0.018 | 1.88 | 0.98 | 1.01 | 0.96 | 22242 |
| 1736206500 | 0.96 | -0.02 | -2.04 | 0.98 | 1.02 | 0.95 | 19033 |
| 1735947300 | 0.98 | 0.01 | 1.03 | 0.96 | 1.0112 | 0.94 | 24061 |
| 1735860900 | 0.97 | -0.025 | -2.51 | 0.98 | 1.03 | 0.96 | 22139 |
| 1735688100 | 0.995 | 0.02 | 2.05 | 0.97 | 1.01 | 0.95 | 35738 |
| 1735601700 | 0.975 | -0.015 | -1.52 | 0.9901 | 1 | 0.95 | 11274 |
| 1735342500 | 0.99 | -0.005 | -0.50 | 0.98 | 1.02 | 0.97 | 26258 |
| 1735256100 | 0.995 | -0.0027 | -0.27 | 0.983 | 1.04 | 0.97 | 17105 |
| 1735077840 | 0.9977 | 0.0077 | 0.78 | 0.99 | 1.0247 | 0.9701 | 2025 |
| 1734996900 | 0.99 | -0.04 | -3.88 | 1.0203 | 1.05 | 0.9733 | 32495 |
| 1734737700 | 1.03 | 0.04 | 4.04 | 0.98 | 1.03 | 0.97 | 64883 |
| 1734651300 | 0.99 | -0.01 | -1.00 | 1.0145 | 1.0145 | 0.98 | 14723 |
| 1734564900 | 1 | -0.01 | -0.99 | 1.01 | 1.04 | 1 | 92173 |
| 1734478500 | 1.01 | 0.02 | 2.02 | 1 | 1.04 | 0.9801 | 36858 |
| 1734392100 | 0.99 | -0.02 | -1.98 | 0.98 | 1.01 | 0.98 | 34234 |
| 1734132900 | 1.01 | -0.02 | -1.94 | 1.01 | 1.03 | 1 | 20940 |
| 1734046500 | 1.03 | -0.04 | -3.74 | 1.07 | 1.0939 | 1.01 | 59971 |
| 1733960100 | 1.07 | -0.04 | -3.60 | 1.1 | 1.15 | 1.06 | 67472 |
| 1733873700 | 1.11 | -0.03 | -2.63 | 1.16 | 1.1984 | 1.105 | 22708 |
| 1733787300 | 1.1399999 | 0.04 | 3.64 | 1.09 | 1.18 | 1.09 | 30090 |
| 1733528100 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 1.02 | 41779 |
| 1733441700 | 1.05 | 0.01 | 0.96 | 1.03 | 1.07 | 1.02 | 19082 |
| 1733355300 | 1.04 | -0.01 | -0.95 | 1 | 1.09 | 1 | 26735 |
| 1733268900 | 1.05 | -0.04 | -3.67 | 1.115 | 1.115 | 1.04 | 27872 |
| 1733182500 | 1.09 | 0.07 | 6.86 | 0.99 | 1.1331 | 0.99 | 22956 |
| 1732917840 | 1.02 | 0.04 | 4.07 | 0.975 | 1.07 | 0.975 | 24509 |
| 1732750500 | 0.9801 | 0.0201 | 2.09 | 0.98 | 1.03 | 0.96 | 42288 |
| 1732664100 | 0.96 | -0.01 | -1.03 | 0.95 | 1 | 0.95 | 7299 |
| 1732577700 | 0.97 | 0 | 0.00 | 0.97 | 0.9989 | 0.93 | 28137 |
| 1732318500 | 0.97 | -0.04 | -3.96 | 0.9699 | 1.01 | 0.95 | 23128 |
| 1732232100 | 1.01 | 0.04 | 4.17 | 0.9212 | 1.01 | 0.9212 | 10756 |
| 1732145700 | 0.9696 | 0.0076 | 0.79 | 0.98 | 0.995999 | 0.945 | 9173 |
| 1732059300 | 0.962 | 0.01 | 1.05 | 0.95 | 1.01 | 0.9405 | 13738 |
| 1731972900 | 0.952 | -0.048 | -4.80 | 1 | 1.01 | 0.952 | 20111 |
| 1731713700 | 1 | -0.05 | -4.76 | 1.045 | 1.045 | 1 | 133778 |
| 1731627300 | 1.05 | -0.03 | -2.78 | 1.1 | 1.1 | 1.02 | 116330 |
| 1731540900 | 1.08 | -0.11 | -9.24 | 1.1299999 | 1.1399999 | 1.08 | 18867 |
| 1731454500 | 1.19 | 0.07 | 6.25 | 1.1 | 1.22 | 1.068 | 46017 |
| 1731368100 | 1.12 | 0.03 | 2.75 | 1.07 | 1.165 | 1.07 | 23673 |
| 1731108900 | 1.09 | 0 | 0.00 | 1.16 | 1.16 | 1.04 | 79424 |
| 1731022500 | 1.09 | -0.04 | -3.54 | 1.101 | 1.125 | 1.09 | 22228 |
| 1730936100 | 1.1299999 | -0.01 | -0.88 | 1.1936 | 1.1936 | 1.1299999 | 17120 |
| 1730849700 | 1.1399999 | -0.03 | -2.56 | 1.186 | 1.19 | 1.1 | 52010 |
| 1730763300 | 1.17 | 0.09 | 8.33 | 1.1 | 1.198253 | 1.1 | 28577 |
| 1730500500 | 1.08 | 0.01 | 0.93 | 1.06 | 1.115 | 1.06 | 23032 |
| 1730414100 | 1.07 | -0.01 | -0.93 | 1.09 | 1.1097 | 1.05 | 17309 |
| 1730327700 | 1.08 | -0.04 | -3.57 | 1.125 | 1.16 | 1.08 | 33308 |
| 1730241300 | 1.12 | 0.08 | 7.69 | 1.06 | 1.15 | 1.05 | 30596 |
| 1730154900 | 1.04 | 0 | 0.00 | 1.05 | 1.06 | 1.04 | 9418 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
